KissMeData/088910/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195500	263948360	3000	3000	3000	3000	1101
3	20230922	195400	263948360	3000	3000	3000	3000	0
4	20230922	195300	263948360	3000	3000	3000	3000	0
5	20230922	195200	263948360	3000	3000	3000	3000	0
6	20230922	195100	263948360	3000	3000	3000	3000	0
7	20230922	195000	263948360	3000	3000	3000	3000	0
8	20230922	194900	263948360	3000	3000	3000	3000	0
9	20230922	194800	263948360	3000	3000	3000	3000	0
10	20230922	194700	263948360	3000	3000	3000	3000	0
11	20230922	194600	263948360	3000	3000	3000	3000	0
12	20230922	194500	263948360	3000	3000	3000	3000	0
13	20230922	194400	263948360	3000	3000	3000	3000	0
14	20230922	194300	263948360	3000	3000	3000	3000	0
15	20230922	194200	263948360	3000	3000	3000	3000	0
16	20230922	194100	263948360	3000	3000	3000	3000	0
17	20230922	194000	263948360	3000	3000	3000	3000	0
18	20230922	193900	263948360	3000	3000	3000	3000	0
19	20230922	193800	263948360	3000	3000	3000	3000	0
20	20230922	193700	263948360	3000	3000	3000	3000	0
21	20230922	193600	263948360	3000	3000	3000	3000	0
22	20230922	193500	263948360	3000	3000	3000	3000	0
23	20230922	193400	263948360	3000	3000	3000	3000	0
24	20230922	193300	263948360	3000	3000	3000	3000	0
25	20230922	193200	263948360	3000	3000	3000	3000	0
26	20230922	193100	263948360	3000	3000	3000	3000	0
27	20230922	193000	263948360	3000	3000	3000	3000	0
28	20230922	192900	263948360	3000	3000	3000	3000	0
29	20230922	192800	263948360	3000	3000	3000	3000	0
30	20230922	192700	263948360	3000	3000	3000	3000	0
31	20230922	192600	263948360	3000	3000	3000	3000	0
32	20230922	192500	263948360	3000	3000	3000	3000	1101
33	20230922	192400	263948360	3000	3000	3000	3000	0
34	20230922	192300	263948360	3000	3000	3000	3000	0
35	20230922	192200	263948360	3000	3000	3000	3000	0
36	20230922	192100	263948360	3000	3000	3000	3000	0
37	20230922	192000	263948360	3000	3000	3000	3000	0
38	20230922	191900	263948360	3000	3000	3000	3000	0
39	20230922	191800	263948360	3000	3000	3000	3000	0
40	20230922	191700	263948360	3000	3000	3000	3000	0
41	20230922	191600	263948360	3000	3000	3000	3000	0
42	20230922	191500	263948360	3000	3000	3000	3000	0
43	20230922	191400	263948360	3000	3000	3000	3000	0
44	20230922	191300	263948360	3000	3000	3000	3000	0
45	20230922	191200	263948360	3000	3000	3000	3000	0
46	20230922	191100	263948360	3000	3000	3000	3000	0
47	20230922	191000	263948360	3000	3000	3000	3000	0
48	20230922	190900	263948360	3000	3000	3000	3000	0
49	20230922	190800	263948360	3000	3000	3000	3000	0
50	20230922	190700	263948360	3000	3000	3000	3000	0
51	20230922	190600	263948360	3000	3000	3000	3000	0
52	20230922	190500	263948360	3000	3000	3000	3000	0
53	20230922	190400	263948360	3000	3000	3000	3000	0
54	20230922	190300	263948360	3000	3000	3000	3000	0
55	20230922	190200	263948360	3000	3000	3000	3000	0
56	20230922	190100	263948360	3000	3000	3000	3000	0
57	20230922	190000	263948360	3000	3000	3000	3000	0
58	20230922	185900	263948360	3000	3000	3000	3000	0
59	20230922	185800	263948360	3000	3000	3000	3000	0
60	20230922	185700	263948360	3000	3000	3000	3000	0
61	20230922	185600	263948360	3000	3000	3000	3000	0
62	20230922	185500	263948360	3000	3000	3000	3000	1101
63	20230922	185400	263948360	3000	3000	3000	3000	0
64	20230922	185300	263948360	3000	3000	3000	3000	0
65	20230922	185200	263948360	3000	3000	3000	3000	0
66	20230922	185100	263948360	3000	3000	3000	3000	0
67	20230922	185000	263948360	3000	3000	3000	3000	0
68	20230922	184900	263948360	3000	3000	3000	3000	0
69	20230922	184800	263948360	3000	3000	3000	3000	0
70	20230922	184700	263948360	3000	3000	3000	3000	0
71	20230922	184600	263948360	3000	3000	3000	3000	0
72	20230922	184500	263948360	3000	3000	3000	3000	0
73	20230922	184400	263948360	3000	3000	3000	3000	0
74	20230922	184300	263948360	3000	3000	3000	3000	0
75	20230922	184200	263948360	3000	3000	3000	3000	0
76	20230922	184100	263948360	3000	3000	3000	3000	0
77	20230922	184000	263948360	3000	3000	3000	3000	0
78	20230922	183900	263948360	3000	3000	3000	3000	0
79	20230922	183800	263948360	3000	3000	3000	3000	0
80	20230922	183700	263948360	3000	3000	3000	3000	0
81	20230922	183600	263948360	3000	3000	3000	3000	0
82	20230922	183500	263948360	3000	3000	3000	3000	0
83	20230922	183400	263948360	3000	3000	3000	3000	0
84	20230922	183300	263948360	3000	3000	3000	3000	0
85	20230922	183200	263948360	3000	3000	3000	3000	0
86	20230922	183100	263948360	3000	3000	3000	3000	0
87	20230922	183000	263948360	3000	3000	3000	3000	0
88	20230922	182900	263948360	3000	3000	3000	3000	0
89	20230922	182800	263948360	3000	3000	3000	3000	0
90	20230922	182700	263948360	3000	3000	3000	3000	0
91	20230922	182600	263948360	3000	3000	3000	3000	0
92	20230922	182500	263948360	3000	3000	3000	3000	1101
93	20230922	182400	263948360	3000	3000	3000	3000	0
94	20230922	182300	263948360	3000	3000	3000	3000	0
95	20230922	182200	263948360	3000	3000	3000	3000	0
96	20230922	182100	263948360	3000	3000	3000	3000	0
97	20230922	182000	263948360	3000	3000	3000	3000	0
98	20230922	181900	263948360	3000	3000	3000	3000	0
99	20230922	181800	263948360	3000	3000	3000	3000	0
100	20230922	181700	263948360	3000	3000	3000	3000	0
101	20230922	181600	263948360	3000	3000	3000	3000	0
102	20230922	181500	263948360	3000	3000	3000	3000	0
103	20230922	181400	263948360	3000	3000	3000	3000	0
104	20230922	181300	263948360	3000	3000	3000	3000	0
105	20230922	181200	263948360	3000	3000	3000	3000	0
106	20230922	181100	263948360	3000	3000	3000	3000	0
107	20230922	181000	263948360	3000	3000	3000	3000	0
108	20230922	180900	263948360	3000	3000	3000	3000	0
109	20230922	180800	263948360	3000	3000	3000	3000	0
110	20230922	180700	263948360	3000	3000	3000	3000	0
111	20230922	180600	263948360	3000	3000	3000	3000	0
112	20230922	180500	263948360	3000	3000	3000	3000	0
113	20230922	180400	263948360	3000	3000	3000	3000	0
114	20230922	180300	263948360	3000	3000	3000	3000	0
115	20230922	180200	263948360	3000	3000	3000	3000	0
116	20230922	180100	263948360	3000	3000	3000	3000	0
117	20230922	180000	263948360	3000	3000	3000	3000	0
118	20230922	175900	263948360	3000	3000	3000	3000	0
119	20230922	175800	263948360	3000	3000	3000	3000	0
120	20230922	175700	263948360	3000	3000	3000	3000	0
121	20230922	175600	263948360	3000	3000	3000	3000	0
122	20230922	175500	263948360	3000	3000	3000	3000	1101
123	20230922	175400	263948360	3000	3000	3000	3000	0
124	20230922	175300	263948360	3000	3000	3000	3000	0
125	20230922	175200	263948360	3000	3000	3000	3000	0
126	20230922	175100	263948360	3000	3000	3000	3000	0
127	20230922	175000	263948360	3000	3000	3000	3000	0
128	20230922	174900	263948360	3000	3000	3000	3000	0
129	20230922	174800	263948360	3000	3000	3000	3000	0
130	20230922	174700	263948360	3000	3000	3000	3000	0
131	20230922	174600	263948360	3000	3000	3000	3000	0
132	20230922	174500	263948360	3000	3000	3000	3000	0
133	20230922	174400	263948360	3000	3000	3000	3000	0
134	20230922	174300	263948360	3000	3000	3000	3000	0
135	20230922	174200	263948360	3000	3000	3000	3000	0
136	20230922	174100	263948360	3000	3000	3000	3000	0
137	20230922	174000	263948360	3000	3000	3000	3000	0
138	20230922	173900	263948360	3000	3000	3000	3000	0
139	20230922	173800	263948360	3000	3000	3000	3000	0
140	20230922	173700	263948360	3000	3000	3000	3000	0
141	20230922	173600	263948360	3000	3000	3000	3000	0
142	20230922	173500	263948360	3000	3000	3000	3000	0
143	20230922	173400	263948360	3000	3000	3000	3000	0
144	20230922	173300	263948360	3000	3000	3000	3000	0
145	20230922	173200	263948360	3000	3000	3000	3000	0
146	20230922	173100	263948360	3000	3000	3000	3000	0
147	20230922	173000	263948360	3000	3000	3000	3000	0
148	20230922	172900	263948360	3000	3000	3000	3000	0
149	20230922	172800	263948360	3000	3000	3000	3000	0
150	20230922	172700	263948360	3000	3000	3000	3000	0
151	20230922	172600	263948360	3000	3000	3000	3000	0
152	20230922	172500	263948360	3000	3000	3000	3000	1101
153	20230922	172400	263948360	3000	3000	3000	3000	0
154	20230922	172300	263948360	3000	3000	3000	3000	0
155	20230922	172200	263948360	3000	3000	3000	3000	0
156	20230922	172100	263948360	3000	3000	3000	3000	0
157	20230922	172000	263948360	3000	3000	3000	3000	0
158	20230922	171900	263948360	3000	3000	3000	3000	0
159	20230922	171800	263948360	3000	3000	3000	3000	0
160	20230922	171700	263948360	3000	3000	3000	3000	0
161	20230922	171600	263948360	3000	3000	3000	3000	0
162	20230922	171500	263948360	3000	3000	3000	3000	0
163	20230922	171400	263948360	3000	3000	3000	3000	0
164	20230922	171300	263948360	3000	3000	3000	3000	0
165	20230922	171200	263948360	3000	3000	3000	3000	0
166	20230922	171100	263948360	3000	3000	3000	3000	0
167	20230922	171000	263948360	3000	3000	3000	3000	0
168	20230922	170900	263948360	3000	3000	3000	3000	0
169	20230922	170800	263948360	3000	3000	3000	3000	0
170	20230922	170700	263948360	3000	3000	3000	3000	0
171	20230922	170600	263948360	3000	3000	3000	3000	0
172	20230922	170500	263948360	3000	3000	3000	3000	0
173	20230922	170400	263948360	3000	3000	3000	3000	0
174	20230922	170300	263948360	3000	3000	3000	3000	0
175	20230922	170200	263948360	3000	3000	3000	3000	0
176	20230922	170100	263948360	3000	3000	3000	3000	0
177	20230922	170000	263948360	3000	3000	3000	3000	0
178	20230922	165900	263948360	3000	3000	3000	3000	0
179	20230922	165800	263948360	3000	3000	3000	3000	0
180	20230922	165700	263948360	3000	3000	3000	3000	0
181	20230922	165600	263948360	3000	3000	3000	3000	0
182	20230922	165500	263948360	3000	3000	3000	3000	1101
183	20230922	165400	263948360	3000	3000	3000	3000	0
184	20230922	165300	263948360	3000	3000	3000	3000	0
185	20230922	165200	263948360	3000	3000	3000	3000	0
186	20230922	165100	263948360	3000	3000	3000	3000	0
187	20230922	165000	263948360	3000	3000	3000	3000	0
188	20230922	164900	263948360	3000	3000	3000	3000	0
189	20230922	164800	263948360	3000	3000	3000	3000	0
190	20230922	164700	263948360	3000	3000	3000	3000	0
191	20230922	164600	263948360	3000	3000	3000	3000	0
192	20230922	164500	263948360	3000	3000	3000	3000	0
193	20230922	164400	263948360	3000	3000	3000	3000	0
194	20230922	164300	263948360	3000	3000	3000	3000	0
195	20230922	164200	263948360	3000	3000	3000	3000	0
196	20230922	164100	263948360	3000	3000	3000	3000	0
197	20230922	164000	263948360	3000	3000	3000	3000	0
198	20230922	163900	263948360	3000	3000	3000	3000	0
199	20230922	163800	263948360	3000	3000	3000	3000	0
200	20230922	163700	263948360	3000	3000	3000	3000	0
201	20230922	163600	263948360	3000	3000	3000	3000	0
202	20230922	163500	263948360	3000	3000	3000	3000	0
203	20230922	163400	263948360	3000	3000	3000	3000	0
204	20230922	163300	263948360	3000	3000	3000	3000	0
205	20230922	163200	263948360	3000	3000	3000	3000	0
206	20230922	163100	263948360	3000	3000	3000	3000	0
207	20230922	163000	263948360	3000	3000	3000	3000	0
208	20230922	162900	263948360	3000	3000	3000	3000	0
209	20230922	162800	263948360	3000	3000	3000	3000	0
210	20230922	162700	263948360	3000	3000	3000	3000	0
211	20230922	162600	263948360	3000	3000	3000	3000	0
212	20230922	162500	263948360	3000	3000	3000	3000	1101
213	20230922	162400	263948360	3000	3000	3000	3000	0
214	20230922	162300	263948360	3000	3000	3000	3000	0
215	20230922	162200	263948360	3000	3000	3000	3000	0
216	20230922	162100	263948360	3000	3000	3000	3000	0
217	20230922	162000	263948360	3000	3000	3000	3000	0
218	20230922	161900	263948360	3000	3000	3000	3000	0
219	20230922	161800	263948360	3000	3000	3000	3000	0
220	20230922	161700	263948360	3000	3000	3000	3000	0
221	20230922	161600	263948360	3000	3000	3000	3000	0
222	20230922	161500	263948360	3000	3000	3000	3000	0
223	20230922	161400	263948360	3000	3000	3000	3000	0
224	20230922	161300	263948360	3000	3000	3000	3000	0
225	20230922	161200	263948360	3000	3000	3000	3000	0
226	20230922	161100	263948360	3000	3000	3000	3000	0
227	20230922	161000	263948360	3000	3000	3000	3000	0
228	20230922	160900	263948360	3000	3000	3000	3000	0
229	20230922	160800	263948360	3000	3000	3000	3000	0
230	20230922	160700	263948360	3000	3000	3000	3000	0
231	20230922	160600	263948360	3000	3000	3000	3000	0
232	20230922	160500	263948360	3000	3000	3000	3000	0
233	20230922	160400	263948360	3000	3000	3000	3000	0
234	20230922	160300	263948360	3000	3000	3000	3000	0
235	20230922	160200	263948360	3000	3000	3000	3000	0
236	20230922	160100	263948360	3000	3000	3000	3000	0
237	20230922	160000	263948360	3000	3000	3000	3000	0
238	20230922	155900	263948360	3000	3000	3000	3000	0
239	20230922	155800	263948360	3000	3000	3000	3000	0
240	20230922	155700	263948360	3000	3000	3000	3000	0
241	20230922	155600	263948360	3000	3000	3000	3000	0
242	20230922	155500	263948360	3000	3000	3000	3000	1101
243	20230922	155400	263948360	3000	3000	3000	3000	0
244	20230922	155300	263948360	3000	3000	3000	3000	0
245	20230922	155200	263948360	3000	3000	3000	3000	0
246	20230922	155100	263948360	3000	3000	3000	3000	0
247	20230922	155000	263948360	3000	3000	3000	3000	0
248	20230922	154900	263948360	3000	3000	3000	3000	0
249	20230922	154800	263948360	3000	3000	3000	3000	0
250	20230922	154700	263948360	3000	3000	3000	3000	0
251	20230922	154600	263948360	3000	3000	3000	3000	0
252	20230922	154500	263948360	3000	3000	3000	3000	0
253	20230922	154400	263948360	3000	3000	3000	3000	0
254	20230922	154300	263948360	3000	3000	3000	3000	0
255	20230922	154200	263948360	3000	3000	3000	3000	0
256	20230922	154100	263948360	3000	3000	3000	3000	0
257	20230922	154000	263948360	3000	3000	3000	3000	0
258	20230922	153900	263948360	3000	3000	3000	3000	0
259	20230922	153800	263948360	3000	3000	3000	3000	0
260	20230922	153700	263948360	3000	3000	3000	3000	0
261	20230922	153600	263948360	3000	3000	3000	3000	0
262	20230922	153500	263948360	3000	3000	3000	3000	0
263	20230922	153400	263948360	3000	3000	3000	3000	0
264	20230922	153300	263948360	3000	3000	3000	3000	0
265	20230922	153200	263948360	3000	3000	3000	3000	0
266	20230922	153100	263948360	3000	3000	3000	3000	0
267	20230922	153000	263948360	3000	3000	3000	3000	1101
268	20230922	152900	260645360	3000	3000	3000	3000	0
269	20230922	152800	260645360	3000	3000	3000	3000	0
270	20230922	152700	260645360	3000	3000	3000	3000	0
271	20230922	152600	260645360	3000	3000	3000	3000	0
272	20230922	152500	260645360	3000	3000	3000	3000	0
273	20230922	152400	260645360	3000	3000	3000	3000	0
274	20230922	152300	260645360	3000	3000	3000	3000	0
275	20230922	152200	260645360	3000	3000	3000	3000	0
276	20230922	152100	260645360	3000	3000	3000	3000	0
277	20230922	152000	260645360	3000	3000	3000	3000	0
278	20230922	151900	260645360	3000	3040	3040	3000	1596
279	20230922	151800	255815895	3040	3040	3040	3040	0
280	20230922	151700	255815895	3040	3050	3050	3040	2627
281	20230922	151600	247803605	3050	3040	3075	3040	2609
282	20230922	151500	239815110	3040	3040	3040	3040	0
283	20230922	151400	239815110	3040	3040	3040	3030	54
284	20230922	151300	239650975	3040	3045	3045	3040	81
285	20230922	151200	239404385	3045	3045	3045	3045	10
286	20230922	151100	239373935	3045	3025	3045	3025	1190
287	20230922	151000	235753200	3040	3035	3040	3020	2015
288	20230922	150900	229629165	3035	3015	3045	3000	3508
289	20230922	150800	218989095	3015	3005	3015	3005	1022
290	20230922	150700	215911780	3010	3010	3010	3010	6
291	20230922	150600	215893720	3010	3010	3010	3010	337
292	20230922	150500	214879350	3010	3005	3010	3005	659
293	20230922	150400	212896080	3005	3005	3005	3005	101
294	20230922	150300	212592575	3000	3000	3000	3000	627
295	20230922	150200	210711575	3000	3000	3000	3000	0
296	20230922	150100	210711575	3000	3000	3000	3000	0
297	20230922	150000	210711575	3000	3000	3000	3000	0
298	20230922	145900	210711575	3000	3000	3000	3000	0
299	20230922	145800	210711575	3000	2990	3000	2990	2030
300	20230922	145700	204624140	2985	2985	2985	2985	0
301	20230922	145600	204624140	2985	2985	2985	2985	0
302	20230922	145500	204624140	2985	2985	2985	2985	0
303	20230922	145400	204624140	2985	2985	2985	2985	105
304	20230922	145300	204310715	2990	2990	2990	2990	0
305	20230922	145200	204310715	2990	2990	2990	2990	0
306	20230922	145100	204310715	2990	2990	2990	2990	33
307	20230922	145000	204212045	2990	2990	2990	2990	967
308	20230922	144900	201320715	2985	2985	2985	2985	0
309	20230922	144800	201320715	2985	2985	2985	2985	100
310	20230922	144700	201022215	2985	2985	2985	2985	0
311	20230922	144600	201022215	2985	2985	2985	2985	0
312	20230922	144500	201022215	2985	2985	2985	2985	0
313	20230922	144400	201022215	2985	2985	2985	2985	10
314	20230922	144300	200992365	2985	2985	2985	2985	0
315	20230922	144200	200992365	2985	2985	2985	2985	0
316	20230922	144100	200992365	2985	2985	2985	2985	0
317	20230922	144000	200992365	2985	2985	2985	2985	0
318	20230922	143900	200992365	2985	2985	2985	2985	0
319	20230922	143800	200992365	2985	2985	2985	2985	0
320	20230922	143700	200992365	2985	2985	2985	2985	0
321	20230922	143600	200992365	2985	2985	2985	2985	0
322	20230922	143500	200992365	2985	2985	2985	2985	0
323	20230922	143400	200992365	2985	2985	2985	2985	0
324	20230922	143300	200992365	2985	2985	2985	2985	0
325	20230922	143200	200992365	2985	2985	2985	2985	0
326	20230922	143100	200992365	2985	2985	2985	2985	0
327	20230922	143000	200992365	2985	2985	2985	2985	0
328	20230922	142900	200992365	2985	2985	2985	2985	0
329	20230922	142800	200992365	2985	2985	2985	2985	0
330	20230922	142700	200992365	2985	2985	2985	2985	0
331	20230922	142600	200992365	2985	2985	2985	2985	0
332	20230922	142500	200992365	2985	2985	2985	2985	0
333	20230922	142400	200992365	2985	2985	2985	2985	0
334	20230922	142300	200992365	2985	2985	2985	2985	618
335	20230922	142200	199147635	2985	2985	2985	2985	0
336	20230922	142100	199147635	2985	2990	2995	2985	383
337	20230922	142000	198004110	2990	2990	2990	2990	0
338	20230922	141900	198004110	2990	2990	2990	2990	0
339	20230922	141800	198004110	2990	2990	2990	2990	0
340	20230922	141700	198004110	2990	2990	2990	2990	0
341	20230922	141600	198004110	2990	2990	2990	2990	0
342	20230922	141500	198004110	2990	2990	2990	2990	0
343	20230922	141400	198004110	2990	2990	2990	2990	0
344	20230922	141300	198004110	2990	2990	2990	2990	0
345	20230922	141200	198004110	2990	2990	2990	2990	0
346	20230922	141100	198004110	2990	2990	2990	2990	0
347	20230922	141000	198004110	2990	2990	2990	2990	0
348	20230922	140900	198004110	2990	2990	2990	2990	0
349	20230922	140800	198004110	2990	2990	2990	2990	1
350	20230922	140700	198001120	2990	2990	2990	2990	0
351	20230922	140600	198001120	2990	2990	2990	2990	0
352	20230922	140500	198001120	2990	2990	2990	2990	0
353	20230922	140400	198001120	2990	2990	2990	2990	0
354	20230922	140300	198001120	2990	2990	2990	2990	0
355	20230922	140200	198001120	2990	2990	2990	2990	163
356	20230922	140100	197513750	2990	2990	2990	2990	837
357	20230922	140000	195011120	2990	2990	2990	2990	0
358	20230922	135900	195011120	2990	2990	2990	2990	33
359	20230922	135800	194912450	2995	2995	2995	2995	0
360	20230922	135700	194912450	2995	2995	2995	2995	0
361	20230922	135600	194912450	2995	2995	2995	2995	0
362	20230922	135500	194912450	2995	2995	2995	2995	0
363	20230922	135400	194912450	2995	2995	2995	2995	0
364	20230922	135300	194912450	2995	2995	2995	2995	0
365	20230922	135200	194912450	2995	2995	2995	2995	0
366	20230922	135100	194912450	2995	2990	2995	2990	57
367	20230922	135000	194741825	2995	2995	2995	2995	0
368	20230922	134900	194741825	2995	2990	2995	2990	144
369	20230922	134800	194311045	2995	2995	2995	2995	0
370	20230922	134700	194311045	2995	2995	2995	2995	0
371	20230922	134600	194311045	2995	2995	2995	2995	0
372	20230922	134500	194311045	2995	2990	2995	2990	170
373	20230922	134400	193802395	2980	2985	2985	2980	2500
374	20230922	134300	186352380	2995	2995	2995	2995	105
375	20230922	134200	186037905	3000	3000	3000	3000	0
376	20230922	134100	186037905	3000	3000	3000	3000	0
377	20230922	134000	186037905	3000	2995	3000	2995	361
378	20230922	133900	184955465	2995	2995	2995	2995	119
379	20230922	133800	184599060	2990	2990	2990	2990	0
380	20230922	133700	184599060	2990	2990	2990	2990	0
381	20230922	133600	184599060	2990	2990	2990	2990	298
382	20230922	133500	183708040	2990	2990	2990	2990	1102
383	20230922	133400	180413060	2995	2995	2995	2995	307
384	20230922	133300	179493595	3000	3000	3000	3000	0
385	20230922	133200	179493595	3000	3000	3000	3000	0
386	20230922	133100	179493595	3000	2990	3000	2990	800
387	20230922	133000	177098635	2995	2995	2995	2995	0
388	20230922	132900	177098635	2995	2995	2995	2995	0
389	20230922	132800	177098635	2995	2995	2995	2995	0
390	20230922	132700	177098635	2995	2985	2995	2985	480
391	20230922	132600	175663145	2985	2985	2985	2985	168
392	20230922	132500	175161665	2980	2980	2980	2980	388
393	20230922	132400	174005425	2980	2980	2980	2980	0
394	20230922	132300	174005425	2980	2980	2980	2980	0
395	20230922	132200	174005425	2980	2980	2980	2980	0
396	20230922	132100	174005425	2980	2975	2980	2975	2134
397	20230922	132000	167656385	2960	2960	2960	2960	3000
398	20230922	131900	158776385	2960	2950	2960	2950	13026
399	20230922	131800	120289380	2950	2950	2950	2950	40
400	20230922	131700	120171380	2955	2975	2975	2955	655
401	20230922	131600	118232750	2975	2965	2975	2965	1302
402	20230922	131500	114369320	2970	2970	2970	2970	0
403	20230922	131400	114369320	2970	2970	2970	2970	0
404	20230922	131300	114369320	2970	2970	2970	2970	0
405	20230922	131200	114369320	2970	2970	2970	2970	0
406	20230922	131100	114369320	2970	2970	2970	2970	0
407	20230922	131000	114369320	2970	2970	2970	2970	0
408	20230922	130900	114369320	2970	2970	2970	2970	1303
409	20230922	130800	110499410	2975	2975	2975	2975	0
410	20230922	130700	110499410	2975	2975	2975	2975	0
411	20230922	130600	110499410	2975	2975	2975	2975	0
412	20230922	130500	110499410	2975	2975	2975	2975	0
413	20230922	130400	110499410	2975	2975	2975	2975	0
414	20230922	130300	110499410	2975	2975	2975	2975	0
415	20230922	130200	110499410	2975	2975	2975	2975	0
416	20230922	130100	110499410	2975	2975	2975	2975	0
417	20230922	130000	110499410	2975	2975	2975	2975	0
418	20230922	125900	110499410	2975	2975	2975	2975	0
419	20230922	125800	110499410	2975	2975	2975	2975	0
420	20230922	125700	110499410	2975	2975	2975	2975	0
421	20230922	125600	110499410	2975	2975	2975	2975	0
422	20230922	125500	110499410	2975	2975	2975	2975	0
423	20230922	125400	110499410	2975	2975	2975	2975	0
424	20230922	125300	110499410	2975	2975	2975	2975	500
425	20230922	125200	109011910	2975	2975	2975	2975	0
426	20230922	125100	109011910	2975	2975	2975	2975	0
427	20230922	125000	109011910	2975	2975	2975	2975	0
428	20230922	124900	109011910	2975	2975	2975	2975	0
429	20230922	124800	109011910	2975	2975	2975	2975	0
430	20230922	124700	109011910	2975	2975	2975	2975	0
431	20230922	124600	109011910	2975	2975	2975	2975	0
432	20230922	124500	109011910	2975	2975	2975	2975	2164
433	20230922	124400	102574010	2975	2975	2975	2975	0
434	20230922	124300	102574010	2975	2975	2975	2975	0
435	20230922	124200	102574010	2975	2975	2975	2975	0
436	20230922	124100	102574010	2975	2975	2975	2975	0
437	20230922	124000	102574010	2975	2975	2975	2975	0
438	20230922	123900	102574010	2975	2975	2975	2975	0
439	20230922	123800	102574010	2975	2975	2975	2975	0
440	20230922	123700	102574010	2975	2975	2975	2975	0
441	20230922	123600	102574010	2975	2975	2975	2975	0
442	20230922	123500	102574010	2975	2975	2975	2975	0
443	20230922	123400	102574010	2975	2975	2975	2975	0
444	20230922	123300	102574010	2975	2975	2975	2975	0
445	20230922	123200	102574010	2975	2975	2975	2975	0
446	20230922	123100	102574010	2975	2975	2975	2975	0
447	20230922	123000	102574010	2975	2975	2975	2975	0
448	20230922	122900	102574010	2975	2975	2975	2975	0
449	20230922	122800	102574010	2975	2975	2975	2975	0
450	20230922	122700	102574010	2975	2975	2975	2975	0
451	20230922	122600	102574010	2975	2975	2975	2975	0
452	20230922	122500	102574010	2975	2975	2975	2975	0
453	20230922	122400	102574010	2975	2975	2975	2975	0
454	20230922	122300	102574010	2975	2975	2975	2975	0
455	20230922	122200	102574010	2975	2975	2975	2975	0
456	20230922	122100	102574010	2975	2975	2975	2975	10
457	20230922	122000	102544260	2975	2975	2975	2975	0
458	20230922	121900	102544260	2975	2975	2975	2975	0
459	20230922	121800	102544260	2975	2975	2975	2975	444
460	20230922	121700	101223360	2975	2970	2975	2970	1135
461	20230922	121600	97850235	2960	2960	2960	2960	0
462	20230922	121500	97850235	2960	2960	2960	2960	17
463	20230922	121400	97799915	2960	2960	2960	2960	0
464	20230922	121300	97799915	2960	2960	2960	2960	0
465	20230922	121200	97799915	2960	2960	2960	2960	0
466	20230922	121100	97799915	2960	2960	2960	2960	0
467	20230922	121000	97799915	2960	2960	2960	2960	312
468	20230922	120900	96876395	2955	2955	2955	2955	0
469	20230922	120800	96876395	2955	2960	2960	2955	1700
470	20230922	120700	91852720	2960	2965	2965	2960	2930
471	20230922	120600	83177770	2970	2970	2970	2970	3268
472	20230922	120500	73471810	2975	2975	2975	2975	0
473	20230922	120400	73471810	2975	2975	2975	2975	0
474	20230922	120300	73471810	2975	2975	2975	2975	100
475	20230922	120200	73174310	2975	2975	2975	2975	3003
476	20230922	120100	64240385	2975	2975	2975	2975	800
477	20230922	120000	61860385	2980	2980	2980	2980	0
478	20230922	115900	61860385	2980	2980	2980	2980	0
479	20230922	115800	61860385	2980	2980	2980	2980	0
480	20230922	115700	61860385	2980	2980	2980	2980	0
481	20230922	115600	61860385	2980	2980	2980	2980	111
482	20230922	115500	61529605	2980	2980	2980	2980	0
483	20230922	115400	61529605	2980	2980	2980	2980	0
484	20230922	115300	61529605	2980	2980	2980	2980	0
485	20230922	115200	61529605	2980	2980	2980	2980	0
486	20230922	115100	61529605	2980	2980	2980	2980	0
487	20230922	115000	61529605	2980	2980	2980	2980	0
488	20230922	114900	61529605	2980	2980	2980	2980	0
489	20230922	114800	61529605	2980	2980	2980	2980	0
490	20230922	114700	61529605	2980	2980	2980	2980	0
491	20230922	114600	61529605	2980	2980	2980	2980	0
492	20230922	114500	61529605	2980	2980	2980	2980	0
493	20230922	114400	61529605	2980	2980	2980	2980	0
494	20230922	114300	61529605	2980	2980	2980	2980	0
495	20230922	114200	61529605	2980	2980	2980	2980	0
496	20230922	114100	61529605	2980	2980	2980	2980	0
497	20230922	114000	61529605	2980	2980	2980	2980	0
498	20230922	113900	61529605	2980	2980	2980	2980	0
499	20230922	113800	61529605	2980	2980	2980	2980	0
500	20230922	113700	61529605	2980	2975	2980	2975	1162
501	20230922	113600	58071345	2975	2975	2975	2975	0
502	20230922	113500	58071345	2975	2975	2975	2975	9
503	20230922	113400	58044570	2980	2980	2980	2980	0
504	20230922	113300	58044570	2980	2980	2980	2980	0
505	20230922	113200	58044570	2980	2980	2980	2980	0
506	20230922	113100	58044570	2980	2980	2980	2980	36
507	20230922	113000	57937290	2980	2980	2980	2980	18
508	20230922	112900	57883650	2975	2975	2975	2975	0
509	20230922	112800	57883650	2975	2975	2975	2975	0
510	20230922	112700	57883650	2975	2975	2975	2975	0
511	20230922	112600	57883650	2975	2975	2975	2975	0
512	20230922	112500	57883650	2975	2975	2975	2975	0
513	20230922	112400	57883650	2975	2975	2975	2975	0
514	20230922	112300	57883650	2975	2975	2975	2975	0
515	20230922	112200	57883650	2975	2975	2975	2975	0
516	20230922	112100	57883650	2975	2975	2975	2975	0
517	20230922	112000	57883650	2975	2975	2975	2975	0
518	20230922	111900	57883650	2975	2975	2975	2975	0
519	20230922	111800	57883650	2975	2975	2975	2975	0
520	20230922	111700	57883650	2975	2975	2975	2975	0
521	20230922	111600	57883650	2975	2975	2975	2975	0
522	20230922	111500	57883650	2975	2975	2975	2975	0
523	20230922	111400	57883650	2975	2975	2975	2975	0
524	20230922	111300	57883650	2975	2975	2975	2975	0
525	20230922	111200	57883650	2975	2975	2975	2975	0
526	20230922	111100	57883650	2975	2975	2975	2975	0
527	20230922	111000	57883650	2975	2975	2975	2975	0
528	20230922	110900	57883650	2975	2975	2975	2975	40
529	20230922	110800	57764650	2975	2975	2975	2975	0
530	20230922	110700	57764650	2975	2975	2975	2975	351
531	20230922	110600	56720425	2970	2970	2970	2970	0
532	20230922	110500	56720425	2970	2970	2970	2970	0
533	20230922	110400	56720425	2970	2970	2970	2970	0
534	20230922	110300	56720425	2970	2970	2970	2970	0
535	20230922	110200	56720425	2970	2970	2970	2970	400
536	20230922	110100	55532425	2970	2970	2970	2970	0
537	20230922	110000	55532425	2970	2970	2970	2970	0
538	20230922	105900	55532425	2970	2970	2970	2970	0
539	20230922	105800	55532425	2970	2970	2970	2970	0
540	20230922	105700	55532425	2970	2970	2970	2970	231
541	20230922	105600	54846355	2970	2970	2970	2970	0
542	20230922	105500	54846355	2970	2970	2970	2970	140
543	20230922	105400	54430555	2965	2965	2965	2965	574
544	20230922	105300	52728645	2970	2970	2970	2970	0
545	20230922	105200	52728645	2970	2970	2970	2970	0
546	20230922	105100	52728645	2970	2970	2970	2970	0
547	20230922	105000	52728645	2970	2970	2970	2970	33
548	20230922	104900	52630635	2970	2970	2970	2970	243
549	20230922	104800	51908925	2970	2970	2970	2970	0
550	20230922	104700	51908925	2970	2970	2970	2970	0
551	20230922	104600	51908925	2970	2970	2970	2970	0
552	20230922	104500	51908925	2970	2970	2970	2970	2
553	20230922	104400	51902985	2970	2970	2970	2970	7
554	20230922	104300	51882195	2970	2970	2970	2970	4
555	20230922	104200	51870315	2970	2965	2970	2965	244
556	20230922	104100	51146305	2960	2960	2960	2960	2
557	20230922	104000	51140385	2960	2960	2960	2960	0
558	20230922	103900	51140385	2960	2960	2960	2960	0
559	20230922	103800	51140385	2960	2960	2960	2960	0
560	20230922	103700	51140385	2960	2960	2960	2960	0
561	20230922	103600	51140385	2960	2960	2960	2960	0
562	20230922	103500	51140385	2960	2960	2960	2960	0
563	20230922	103400	51140385	2960	2960	2960	2960	0
564	20230922	103300	51140385	2960	2960	2960	2960	0
565	20230922	103200	51140385	2960	2960	2960	2960	0
566	20230922	103100	51140385	2960	2960	2960	2960	34
567	20230922	103000	51039745	2960	2960	2960	2960	0
568	20230922	102900	51039745	2960	2960	2960	2960	445
569	20230922	102800	49722545	2960	2960	2960	2960	0
570	20230922	102700	49722545	2960	2960	2960	2960	0
571	20230922	102600	49722545	2960	2960	2960	2960	3
572	20230922	102500	49713665	2960	2960	2960	2960	0
573	20230922	102400	49713665	2960	2960	2960	2960	0
574	20230922	102300	49713665	2960	2960	2960	2960	0
575	20230922	102200	49713665	2960	2960	2960	2960	1
576	20230922	102100	49710705	2960	2960	2960	2960	0
577	20230922	102000	49710705	2960	2960	2960	2960	0
578	20230922	101900	49710705	2960	2955	2960	2955	188
579	20230922	101800	49154860	2955	2955	2955	2955	198
580	20230922	101700	48569770	2950	2950	2950	2950	100
581	20230922	101600	48274770	2950	2950	2950	2950	5
582	20230922	101500	48260020	2955	2955	2955	2955	0
583	20230922	101400	48260020	2955	2955	2955	2955	0
584	20230922	101300	48260020	2955	2955	2955	2955	0
585	20230922	101200	48260020	2955	2955	2955	2955	0
586	20230922	101100	48260020	2955	2955	2955	2955	1
587	20230922	101000	48257065	2955	2955	2955	2955	0
588	20230922	100900	48257065	2955	2955	2955	2955	0
589	20230922	100800	48257065	2955	2955	2955	2955	0
590	20230922	100700	48257065	2955	2955	2955	2955	0
591	20230922	100600	48257065	2955	2955	2955	2955	0
592	20230922	100500	48257065	2955	2955	2955	2955	1542
593	20230922	100400	43700455	2955	2955	2955	2955	0
594	20230922	100300	43700455	2955	2955	2955	2955	201
595	20230922	100200	43106500	2960	2960	2960	2960	0
596	20230922	100100	43106500	2960	2960	2960	2960	0
597	20230922	100000	43106500	2960	2960	2960	2960	0
598	20230922	095900	43106500	2960	2960	2960	2960	0
599	20230922	095800	43106500	2960	2960	2960	2960	0
600	20230922	095700	43106500	2960	2960	2960	2960	0
601	20230922	095600	43106500	2960	2960	2960	2960	0
602	20230922	095500	43106500	2960	2960	2960	2960	0
603	20230922	095400	43106500	2960	2960	2960	2960	0
604	20230922	095300	43106500	2960	2960	2960	2960	0
605	20230922	095200	43106500	2960	2955	2960	2950	1025
606	20230922	095100	40079470	2960	2960	2960	2960	333
607	20230922	095000	39093790	2980	2980	2980	2980	0
608	20230922	094900	39093790	2980	2980	2980	2980	0
609	20230922	094800	39093790	2980	2980	2980	2980	0
610	20230922	094700	39093790	2980	2980	2980	2980	0
611	20230922	094600	39093790	2980	2970	2980	2970	50
612	20230922	094500	38944935	2975	2975	2975	2975	0
613	20230922	094400	38944935	2975	2975	2975	2975	101
614	20230922	094300	38644460	2960	2960	2960	2960	0
615	20230922	094200	38644460	2960	2960	2960	2960	197
616	20230922	094100	38061340	2975	2975	2975	2975	0
617	20230922	094000	38061340	2975	2975	2975	2975	0
618	20230922	093900	38061340	2975	2975	2975	2975	0
619	20230922	093800	38061340	2975	2975	2975	2975	1
620	20230922	093700	38058365	2985	2975	2985	2975	271
621	20230922	093600	37251285	2985	2985	2985	2985	0
622	20230922	093500	37251285	2985	2985	2985	2985	0
623	20230922	093400	37251285	2985	2985	2985	2985	0
624	20230922	093300	37251285	2985	2985	2985	2985	0
625	20230922	093200	37251285	2985	2985	2985	2985	0
626	20230922	093100	37251285	2985	2965	2985	2965	285
627	20230922	093000	36402650	2955	2955	2955	2955	0
628	20230922	092900	36402650	2955	2955	2955	2955	0
629	20230922	092800	36402650	2955	2955	2955	2955	41
630	20230922	092700	36281495	2955	2960	2960	2955	156
631	20230922	092600	35820490	2965	2965	2965	2965	342
632	20230922	092500	34806460	2975	2975	2975	2975	20
633	20230922	092400	34746960	2985	2970	2985	2970	467
634	20230922	092300	33356710	2960	2960	2960	2960	0
635	20230922	092200	33356710	2960	2960	2960	2960	3
636	20230922	092100	33347830	2965	2965	2965	2965	3
637	20230922	092000	33338935	2965	2965	2965	2965	253
638	20230922	091900	32588790	2960	2960	2960	2960	1000
639	20230922	091800	29628790	2955	2955	2955	2955	0
640	20230922	091700	29628790	2955	2965	2965	2955	345
641	20230922	091600	28609155	2965	2960	2965	2960	1712
642	20230922	091500	23538075	2955	2955	2955	2955	0
643	20230922	091400	23538075	2955	2955	2955	2955	330
644	20230922	091300	22562925	2955	2955	2955	2955	836
645	20230922	091200	20092545	2950	2950	2950	2950	0
646	20230922	091100	20092545	2950	2950	2950	2950	0
647	20230922	091000	20092545	2950	2950	2950	2950	0
648	20230922	090900	20092545	2950	2950	2950	2950	0
649	20230922	090800	20092545	2950	2950	2950	2950	275
650	20230922	090700	19281295	2950	2950	2950	2950	503
651	20230922	090600	17797445	2950	2950	2950	2950	158
652	20230922	090500	17331345	2950	2950	2950	2950	0
653	20230922	090400	17331345	2950	2950	2950	2935	1490
654	20230922	090300	12949360	2950	2950	2950	2945	129
655	20230922	090200	12568850	2950	2950	2950	2950	1277
656	20230922	090100	8801700	2950	2975	2975	2950	190
657	20230922	090000	8237000	2975	2950	2975	2950	2791